Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enpro Inc (NY: NPO )

150.75 +0.49 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.673 7.673 7.391 7.479 65,231 -0.19(-2.53%)
May 29, 2003 7.771 7.903 7.620 7.673 259,566 -0.10(-1.25%)
May 28, 2003 7.197 7.885 7.152 7.771 111,210 +0.57(+7.84%)
May 27, 2003 6.923 7.267 6.905 7.205 134,199 +0.28(+4.08%)
May 23, 2003 6.852 7.020 6.729 6.923 220,495 +0.04(+0.51%)
May 22, 2003 7.726 7.726 6.773 6.887 355,148 -0.83(-10.76%)
May 21, 2003 7.947 8.080 7.682 7.718 518,566 -0.22(-2.78%)
May 20, 2003 7.806 7.938 7.726 7.938 96,827 +0.21(+2.74%)
May 19, 2003 7.815 7.947 7.665 7.726 146,996 +0.00(+0.00%)
May 16, 2003 7.885 7.938 7.656 7.726 150,620 -0.18(-2.23%)
May 15, 2003 7.912 7.956 7.735 7.903 380,629 -0.01(-0.11%)
May 14, 2003 7.912 7.974 7.682 7.912 301,241 +0.05(+0.67%)
May 13, 2003 7.638 8.088 7.638 7.859 346,314 +0.22(+2.89%)
May 12, 2003 7.400 7.682 7.285 7.638 227,290 +0.24(+3.22%)
May 09, 2003 7.815 7.815 7.373 7.400 231,480 -0.11(-1.41%)
May 08, 2003 7.064 7.541 7.055 7.506 329,214 +0.48(+6.78%)
May 07, 2003 6.940 7.347 6.799 7.029 173,270 +0.14(+2.05%)
May 06, 2003 6.534 7.029 6.464 6.887 247,448 +0.35(+5.41%)
May 05, 2003 6.146 6.587 6.137 6.534 34,201 +0.39(+6.32%)
May 02, 2003 6.093 6.199 6.093 6.146 120,836 +0.02(+0.29%)
May 01, 2003 5.819 6.128 5.757 6.128 59,568 +0.31(+5.31%)
Apr 30, 2003 5.960 5.960 5.748 5.819 27,632 -0.19(-3.09%)
Apr 29, 2003 5.890 6.004 5.695 6.004 62,060 -0.04(-0.58%)
Apr 28, 2003 5.740 6.049 5.589 6.040 131,595 +0.30(+5.23%)
Apr 25, 2003 5.740 5.748 5.545 5.740 181,990 +0.09(+1.56%)
Apr 24, 2003 4.574 5.740 4.548 5.651 373,721 +1.31(+30.08%)
Apr 23, 2003 4.283 4.362 4.185 4.344 77,462 +0.06(+1.44%)
Apr 22, 2003 4.018 4.300 3.974 4.283 67,836 +0.22(+5.43%)
Apr 21, 2003 3.929 4.080 3.885 4.062 29,218 +0.09(+2.22%)
Apr 17, 2003 3.753 3.974 3.717 3.974 28,651 +0.03(+0.67%)
Apr 16, 2003 3.753 3.974 3.744 3.947 20,498 +0.10(+2.52%)
Apr 15, 2003 3.841 3.921 3.841 3.850 28,085 +0.10(+2.59%)
Apr 14, 2003 3.620 3.797 3.620 3.753 77,688 +0.04(+1.19%)
Apr 11, 2003 3.709 3.744 3.700 3.709 20,837 +0.00(+0.00%)
Apr 10, 2003 3.664 3.717 3.638 3.709 17,440 +0.04(+1.20%)
Apr 09, 2003 3.612 3.691 3.594 3.664 35,560 +0.11(+2.98%)
Apr 08, 2003 3.620 3.629 3.532 3.559 40,429 -0.11(-2.89%)
Apr 07, 2003 3.550 3.691 3.550 3.664 28,085 +0.13(+3.75%)
Apr 04, 2003 3.479 3.594 3.479 3.532 72,026 +0.06(+1.78%)
Apr 03, 2003 3.585 3.585 3.470 3.470 9,852 -0.11(-3.20%)
Apr 02, 2003 3.523 3.620 3.514 3.585 29,104 +0.09(+2.53%)
Apr 01, 2003 3.523 3.523 3.408 3.497 49,942 -0.02(-0.50%)
Mar 31, 2003 3.709 3.709 3.514 3.514 19,592 -0.03(-0.75%)
Mar 28, 2003 3.311 3.541 3.311 3.541 24,801 +0.23(+6.93%)
Mar 27, 2003 3.391 3.391 3.311 3.311 15,401 -0.08(-2.34%)
Mar 26, 2003 3.417 3.426 3.355 3.391 30,690 -0.04(-1.03%)
Mar 25, 2003 3.400 3.444 3.400 3.426 13,703 +0.03(+0.78%)
Mar 24, 2003 3.550 3.576 3.355 3.400 49,602 -0.15(-4.23%)
Mar 21, 2003 3.488 3.576 3.488 3.550 5,662 +0.06(+1.77%)
Mar 20, 2003 3.603 3.620 3.488 3.488 31,143 -0.04(-1.25%)
Mar 19, 2003 3.709 3.709 3.479 3.532 82,898 -0.11(-2.91%)
Mar 18, 2003 3.744 3.744 3.620 3.638 39,523 -0.11(-2.83%)
Mar 17, 2003 3.629 3.753 3.612 3.744 5,662 +0.11(+2.91%)
Mar 14, 2003 3.797 3.797 3.638 3.638 50,282 -0.17(-4.41%)
Mar 13, 2003 3.735 3.885 3.717 3.806 77,688 +0.14(+3.86%)
Mar 12, 2003 3.391 3.673 3.382 3.664 79,727 +0.26(+7.79%)
Mar 11, 2003 3.373 3.435 3.311 3.400 29,671 +0.07(+2.12%)
Mar 10, 2003 3.620 3.620 3.329 3.329 20,384 -0.29(-8.05%)
Mar 07, 2003 3.638 3.664 3.603 3.620 98,979 -0.04(-0.97%)
Mar 06, 2003 3.612 3.673 3.603 3.656 52,773 +0.04(+0.98%)
Mar 05, 2003 3.638 3.664 3.612 3.620 41,222 -0.02(-0.49%)
Mar 04, 2003 3.612 3.638 3.576 3.638 10,418 +0.01(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.